Canada markets open in 32 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.54+0.36 (+0.46%)
At close: 04:00PM EDT
78.25 -0.29 (-0.38%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240621C000400002024-04-18 2:39PM EDT40.0028.7836.2039.150.00--2162.11%
AZN240621C000475002024-04-11 9:36AM EDT47.5022.9028.9531.050.00--6468.75%
AZN240621C000575002024-05-01 2:35PM EDT57.5019.3120.5022.350.00-23976.86%
AZN240621C000625002024-05-15 1:15PM EDT62.5015.2015.1517.500.00-11255.86%
AZN240621C000650002024-05-06 12:59PM EDT65.0011.1512.7014.900.00-1775.88%
AZN240621C000675002024-04-29 10:39AM EDT67.509.1410.2012.450.00-759766.50%
AZN240621C000700002024-05-21 11:18AM EDT70.009.638.759.050.00-151,58238.67%
AZN240621C000710002024-05-23 9:44AM EDT71.008.387.758.050.00--435.28%
AZN240621C000720002024-05-23 1:24PM EDT72.007.376.857.100.00--2032.89%
AZN240621C000725002024-05-23 9:54AM EDT72.506.716.356.600.00-32,09631.13%
AZN240621C000730002024-05-21 9:32AM EDT73.005.505.906.100.00--329.35%
AZN240621C000750002024-05-24 2:32PM EDT75.004.384.104.30+0.12+2.82%21,39125.27%
AZN240621C000760002024-05-24 11:56AM EDT76.003.423.303.45-0.28-7.57%11023.32%
AZN240621C000770002024-05-23 3:43PM EDT77.002.572.512.720.00--2922.32%
AZN240621C000775002024-05-24 11:26AM EDT77.502.422.272.32+0.10+4.31%96,21921.07%
AZN240621C000780002024-05-24 3:54PM EDT78.001.981.962.00+0.18+10.00%3047620.61%
AZN240621C000790002024-05-24 3:44PM EDT79.001.411.421.470.00-3811320.14%
AZN240621C000800002024-05-24 3:06PM EDT80.001.031.011.05+0.03+3.00%148,29619.90%
AZN240621C000810002024-05-24 2:03PM EDT81.000.760.700.74-0.33-30.28%144719.95%
AZN240621C000820002024-05-24 3:50PM EDT82.000.480.480.52-0.07-12.73%36720.19%
AZN240621C000825002024-05-24 10:49AM EDT82.500.410.380.45-0.06-12.77%116420.61%
AZN240621C000830002024-05-21 12:24PM EDT83.000.530.300.370.00--16720.66%
AZN240621C000840002024-05-23 12:30PM EDT84.000.260.200.270.00--521.34%
AZN240621C000850002024-05-24 3:04PM EDT85.000.170.130.20-0.03-15.00%31,69622.07%
AZN240621C000860002024-05-22 11:18AM EDT86.000.130.090.160.00--76923.15%
AZN240621C000880002024-05-22 9:30AM EDT88.000.120.030.130.00--1326.37%
AZN240621C000900002024-05-23 1:48PM EDT90.000.040.010.110.00-1629.40%
AZN240621C001000002024-05-21 10:04AM EDT100.000.030.000.050.00-15141.41%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240621P000600002024-05-03 11:47AM EDT60.000.010.010.070.00-2549.61%
AZN240621P000625002024-05-21 10:03AM EDT62.500.050.000.080.00-6021543.95%
AZN240621P000650002024-05-24 11:23AM EDT65.000.040.010.10+0.01+33.33%121338.87%
AZN240621P000675002024-05-22 9:54AM EDT67.500.050.020.110.00-226832.91%
AZN240621P000700002024-05-23 10:38AM EDT70.000.070.030.140.00-101,17727.64%
AZN240621P000725002024-05-22 12:00PM EDT72.500.150.130.160.00-567521.49%
AZN240621P000740002024-05-20 1:19PM EDT74.000.600.230.300.00--820.66%
AZN240621P000750002024-05-24 10:12AM EDT75.000.350.340.38+0.05+16.67%25,61418.92%
AZN240621P000760002024-05-24 11:03AM EDT76.000.520.480.56+0.11+26.83%63718.24%
AZN240621P000770002024-05-24 3:59PM EDT77.000.790.740.86+0.19+31.67%9216318.19%
AZN240621P000775002024-05-24 3:59PM EDT77.500.950.940.98+0.15+18.75%182,15817.33%
AZN240621P000780002024-05-24 1:52PM EDT78.001.071.131.18-0.12-10.08%665217.21%
AZN240621P000790002024-05-24 1:44PM EDT79.001.511.601.65+0.06+4.14%1611616.80%
AZN240621P000800002024-05-24 3:02PM EDT80.002.192.192.26-0.08-3.52%80439816.72%
AZN240621P000810002024-05-23 1:00PM EDT81.002.642.833.000.00--14617.09%
AZN240621P000820002024-05-20 2:33PM EDT82.005.103.603.900.00--3218.90%
AZN240621P000825002024-05-09 2:40PM EDT82.505.154.054.250.00-3317.68%
AZN240621P000830002024-05-23 9:52AM EDT83.004.334.504.700.00--117.97%
AZN240621P000840002024-05-20 1:38PM EDT84.007.005.455.650.00--219.34%
AZN240621P000850002024-05-20 3:23PM EDT85.007.906.456.600.00-1120.22%
AZN240621P000900002024-04-25 11:36AM EDT90.0014.7010.4012.600.00-106054.39%
AZN240621P000950002024-04-25 9:35AM EDT95.0019.6015.4517.600.00--067.11%
AZN240621P001000002024-04-26 9:51AM EDT100.0025.2520.4023.100.00-5055.81%